Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,87 +0,15 (+0,19%) OURO
2.337,40 +2,90 (+0,12%) Bitcoin USD
68.780,03 -369,08 (-0,53%)
Nordson Corporation (NDSN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN240621C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDSN240621C00200000 | 2024-05-21 11:30AM EDT | 200.00 | 48.00 | 36.50 | 40.70 | 0.00 | - | 6 | 2 | 62.23% |
| NDSN240621C00230000 | 2024-05-24 10:40AM EDT | 230.00 | 9.50 | 9.00 | 10.70 | -33.50 | -77.91% | 2 | 8 | 23.68% |
| NDSN240621C00240000 | 2024-05-24 10:12AM EDT | 240.00 | 3.80 | 1.50 | 4.10 | -0.50 | -11.63% | 2 | 54 | 19.90% |
| NDSN240621C00250000 | 2024-05-23 10:00AM EDT | 250.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 37.19% |
| NDSN240621C00260000 | 2024-05-23 1:13PM EDT | 260.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 4 | 32 | 21.14% |
| NDSN240621C00270000 | 2024-05-24 3:57PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 1 | 419 | 22.61% |
| NDSN240621C00280000 | 2024-05-23 12:39PM EDT | 280.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 36.60% |
| NDSN240621C00290000 | 2024-05-21 3:57PM EDT | 290.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 41 | 32 | 54.27% |
| NDSN240621C00300000 | 2024-05-22 12:12PM EDT | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 51 | 53 | 68.70% |
| NDSN240621C00310000 | 2024-05-20 3:36PM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 75.37% |
| NDSN240621C00320000 | 2024-03-07 10:30AM EDT | 320.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 81.67% |
| NDSN240621C00390000 | 2024-03-04 3:57PM EDT | 390.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 118.25% |
| NDSN240621C00400000 | 2024-03-04 3:57PM EDT | 400.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.68% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN240621P00145000 | 2023-11-08 10:30AM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NDSN240621P00170000 | 2024-02-23 11:10AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 97.41% |
| NDSN240621P00175000 | 2023-12-12 2:17PM EDT | 175.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 90.82% |
| NDSN240621P00180000 | 2023-12-07 11:49AM EDT | 180.00 | 1.86 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 84.38% |
| NDSN240621P00190000 | 2023-12-14 10:30AM EDT | 190.00 | 1.85 | 0.60 | 2.00 | 0.00 | - | 7 | 7 | 60.79% |
| NDSN240621P00195000 | 2024-05-21 1:50PM EDT | 195.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.60% |
| NDSN240621P00200000 | 2024-05-21 1:50PM EDT | 200.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 36.13% |
| NDSN240621P00210000 | 2024-05-20 3:54PM EDT | 210.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 31.89% |
| NDSN240621P00220000 | 2024-05-21 1:56PM EDT | 220.00 | 0.55 | 0.10 | 4.60 | 0.00 | - | 13 | 14 | 46.79% |
| NDSN240621P00230000 | 2024-05-24 2:00PM EDT | 230.00 | 1.40 | 1.05 | 2.10 | -0.20 | -12.50% | 7 | 25 | 20.56% |
| NDSN240621P00240000 | 2024-05-24 2:47PM EDT | 240.00 | 5.25 | 4.10 | 5.40 | +0.25 | +5.00% | 8 | 79 | 16.87% |
| NDSN240621P00250000 | 2024-05-23 12:22PM EDT | 250.00 | 12.75 | 10.30 | 14.50 | +2.34 | +22.48% | 1 | 19 | 26.37% |
| NDSN240621P00260000 | 2024-05-23 12:21PM EDT | 260.00 | 19.20 | 20.20 | 24.40 | 0.00 | - | 15 | 42 | 36.24% |
| NDSN240621P00270000 | 2024-05-23 11:14AM EDT | 270.00 | 28.50 | 30.00 | 34.50 | 0.00 | - | 1 | 2 | 45.97% |
| NDSN240621P00280000 | 2024-05-09 11:08AM EDT | 280.00 | 11.00 | 40.30 | 44.50 | 0.00 | - | 9 | 0 | 54.26% |
| NDSN240621P00290000 | 2024-05-22 3:56PM EDT | 290.00 | 47.05 | 50.30 | 54.20 | 0.00 | - | 6 | 6 | 59.64% |
| NDSN240621P00300000 | 2024-05-22 3:56PM EDT | 300.00 | 57.08 | 60.10 | 64.50 | +57.08 | - | - | 0 | 69.03% |
| NDSN240621P00370000 | 2024-05-21 3:31PM EDT | 370.00 | 126.00 | 129.90 | 134.30 | +126.00 | - | - | 0 | 60.16% |
© 2024 Yahoo. Todos os direitos reservados.